Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 38.4 | 39 | 38.15 | 38.55 | 38.55 | -0.2 (-0.52%) | 74,293 |
13 Dec 2018 | INR | 39.55 | 40 | 38.6 | 38.75 | 38.75 | -0.2 (-0.51%) | 20,605 |
12 Dec 2018 | INR | 37.5 | 39.3 | 37.5 | 38.95 | 38.95 | +1.85 (+4.99%) | 34,253 |
11 Dec 2018 | INR | 36.9 | 37.8 | 36.75 | 37.1 | 37.1 | +0.55 (+1.50%) | 7,769 |
10 Dec 2018 | INR | 36.1 | 36.85 | 36.1 | 36.55 | 36.55 | -0.6 (-1.62%) | 11,251 |
7 Dec 2018 | INR | 38 | 38.2 | 36.75 | 37.15 | 37.15 | -0.95 (-2.49%) | 93,551 |
6 Dec 2018 | INR | 39 | 39 | 37.95 | 38.1 | 38.1 | -0.95 (-2.43%) | 32,315 |
5 Dec 2018 | INR | 39.9 | 40 | 38.55 | 39.05 | 39.05 | -0.85 (-2.13%) | 36,297 |
4 Dec 2018 | INR | 40.25 | 41.2 | 39.6 | 39.9 | 39.9 | -0.3 (-0.75%) | 45,301 |
3 Dec 2018 | INR | 38.55 | 40.75 | 38.55 | 40.2 | 40.2 | +1.6 (+4.15%) | 69,358 |
30 Nov 2018 | INR | 38.6 | 38.9 | 38.35 | 38.6 | 38.6 | +0.15 (+0.39%) | 8,936 |
29 Nov 2018 | INR | 38.15 | 39.3 | 38 | 38.45 | 38.45 | +0.25 (+0.65%) | 50,138 |
28 Nov 2018 | INR | 38.4 | 38.9 | 38 | 38.2 | 38.2 | +0.15 (+0.39%) | 27,015 |
27 Nov 2018 | INR | 38.95 | 38.95 | 38 | 38.05 | 38.05 | -0.85 (-2.19%) | 45,538 |
26 Nov 2018 | INR | 38.5 | 38.95 | 38.5 | 38.9 | 38.9 | +0.15 (+0.39%) | 19,959 |
22 Nov 2018 | INR | 39.45 | 39.5 | 38.6 | 38.75 | 38.75 | -0.5 (-1.27%) | 30,686 |
21 Nov 2018 | INR | 39.15 | 39.55 | 38.8 | 39.25 | 39.25 | +0.05 (+0.13%) | 41,758 |
20 Nov 2018 | INR | 39.25 | 39.85 | 39 | 39.2 | 39.2 | -0.45 (-1.13%) | 24,829 |
19 Nov 2018 | INR | 39.35 | 39.9 | 38.8 | 39.65 | 39.65 | +0.5 (+1.28%) | 31,723 |
16 Nov 2018 | INR | 39.55 | 39.75 | 38.75 | 39.15 | 39.15 | -0.4 (-1.01%) | 90,820 |
15 Nov 2018 | INR | 40.65 | 40.65 | 39.55 | 39.55 | 39.55 | -1.1 (-2.71%) | 56,377 |
14 Nov 2018 | INR | 40.65 | 40.9 | 40.4 | 40.65 | 40.65 | +0.3 (+0.74%) | 20,454 |
13 Nov 2018 | INR | 40.35 | 40.6 | 40.25 | 40.35 | 40.35 | -0.05 (-0.12%) | 19,291 |
12 Nov 2018 | INR | 40.7 | 41 | 40.3 | 40.4 | 40.4 | -0.3 (-0.74%) | 27,314 |
9 Nov 2018 | INR | 40.9 | 41.35 | 40.4 | 40.7 | 40.7 | -0.35 (-0.85%) | 62,683 |
7 Nov 2018 | INR | 40.95 | 41.3 | 40.4 | 41.05 | 41.05 | +0.7 (+1.73%) | 16,970 |
6 Nov 2018 | INR | 41.4 | 41.4 | 40.3 | 40.35 | 40.35 | -0.4 (-0.98%) | 53,371 |
5 Nov 2018 | INR | 41.25 | 41.75 | 40.6 | 40.75 | 40.75 | -1.05 (-2.51%) | 37,982 |
2 Nov 2018 | INR | 42 | 42.5 | 41.65 | 41.8 | 41.8 | +0.35 (+0.84%) | 61,567 |
1 Nov 2018 | INR | 41.5 | 42 | 41.25 | 41.45 | 41.45 | +0.3 (+0.73%) | 93,309 |